Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 68.50 | 71.25 | 66.25 | 71.00 | 11,763 | +2.75(+4.03%) |
Mar 30, 2011 | 66.00 | 69.75 | 65.25 | 68.25 | 12,004 | +3.25(+5.00%) |
Mar 29, 2011 | 63.75 | 65.50 | 63.00 | 65.00 | 6,186 | +1.50(+2.36%) |
Mar 28, 2011 | 63.75 | 63.75 | 63.00 | 63.50 | 1,808 | +1.00(+1.60%) |
Mar 25, 2011 | 63.00 | 63.50 | 62.25 | 62.50 | 2,608 | +0.25(+0.40%) |
Mar 24, 2011 | 62.50 | 62.71 | 61.25 | 62.25 | 1,949 | +1.00(+1.63%) |
Mar 23, 2011 | 62.50 | 63.00 | 61.25 | 61.25 | 1,505 | -1.25(-2.00%) |
Mar 22, 2011 | 61.25 | 62.50 | 60.50 | 62.50 | 3,039 | +2.25(+3.73%) |
Mar 21, 2011 | 60.75 | 61.02 | 59.75 | 60.25 | 3,250 | -0.25(-0.41%) |
Mar 18, 2011 | 62.25 | 62.25 | 58.75 | 60.50 | 5,350 | -0.75(-1.22%) |
Mar 17, 2011 | 60.25 | 61.25 | 60.00 | 61.25 | 1,413 | +1.25(+2.08%) |
Mar 16, 2011 | 62.00 | 62.00 | 59.50 | 60.00 | 4,127 | -1.50(-2.44%) |
Mar 15, 2011 | 61.50 | 62.00 | 59.00 | 61.50 | 4,581 | -1.00(-1.60%) |
Mar 14, 2011 | 62.25 | 63.75 | 62.23 | 62.50 | 1,525 | -0.75(-1.19%) |
Mar 11, 2011 | 62.00 | 64.25 | 61.50 | 63.25 | 3,023 | +0.75(+1.20%) |
Mar 10, 2011 | 62.75 | 63.25 | 62.50 | 62.50 | 2,250 | -0.50(-0.79%) |
Mar 09, 2011 | 63.75 | 64.25 | 62.75 | 63.00 | 2,130 | -0.25(-0.40%) |
Mar 08, 2011 | 64.25 | 64.50 | 62.50 | 63.25 | 2,896 | -0.25(-0.39%) |
Mar 07, 2011 | 65.00 | 65.00 | 63.25 | 63.50 | 4,154 | -0.50(-0.78%) |
Mar 04, 2011 | 65.00 | 65.18 | 63.75 | 64.00 | 3,899 | -0.25(-0.39%) |
Mar 03, 2011 | 63.75 | 64.50 | 63.25 | 64.25 | 2,033 | +0.50(+0.78%) |
Mar 02, 2011 | 63.25 | 63.75 | 62.50 | 63.75 | 1,046 | +0.25(+0.39%) |
Mar 01, 2011 | 64.50 | 64.50 | 62.50 | 63.50 | 1,697 | -1.00(-1.55%) |
Feb 28, 2011 | 64.00 | 64.50 | 62.00 | 64.50 | 2,820 | +1.75(+2.79%) |
Feb 25, 2011 | 63.75 | 64.00 | 62.50 | 62.75 | 2,001 | +0.00(+0.00%) |
Feb 24, 2011 | 62.75 | 63.00 | 61.62 | 62.75 | 2,730 | +0.00(+0.00%) |
Feb 23, 2011 | 63.25 | 63.50 | 62.00 | 62.75 | 4,741 | -0.75(-1.18%) |
Feb 22, 2011 | 64.50 | 65.00 | 62.75 | 63.50 | 4,284 | -0.50(-0.78%) |
Feb 18, 2011 | 65.25 | 65.25 | 63.25 | 64.00 | 2,266 | -0.50(-0.78%) |
Feb 17, 2011 | 63.75 | 65.00 | 63.75 | 64.50 | 4,406 | +1.00(+1.57%) |
Feb 16, 2011 | 65.75 | 66.25 | 63.25 | 63.50 | 5,516 | -1.50(-2.31%) |
Feb 15, 2011 | 65.00 | 66.25 | 65.00 | 65.00 | 2,578 | -0.25(-0.38%) |
Feb 14, 2011 | 68.25 | 68.75 | 65.00 | 65.25 | 3,267 | -2.25(-3.33%) |
Feb 11, 2011 | 66.75 | 68.00 | 66.25 | 67.50 | 5,211 | +1.00(+1.50%) |
Feb 10, 2011 | 65.25 | 66.50 | 62.75 | 66.50 | 6,043 | +3.50(+5.56%) |
Feb 09, 2011 | 63.50 | 65.00 | 62.75 | 63.00 | 7,456 | -0.25(-0.40%) |
Feb 08, 2011 | 64.75 | 65.25 | 63.25 | 63.25 | 3,390 | -0.75(-1.17%) |
Feb 07, 2011 | 64.25 | 66.00 | 63.75 | 64.00 | 5,320 | -0.50(-0.78%) |
Feb 04, 2011 | 63.75 | 65.25 | 63.50 | 64.50 | 4,077 | +1.25(+1.98%) |
Feb 03, 2011 | 63.75 | 65.25 | 63.00 | 63.25 | 3,843 | -0.25(-0.39%) |
Feb 02, 2011 | 66.00 | 66.47 | 63.50 | 63.50 | 5,186 | -1.50(-2.31%) |
Feb 01, 2011 | 66.50 | 66.75 | 65.00 | 65.00 | 3,558 | -0.25(-0.38%) |
Jan 31, 2011 | 65.00 | 67.00 | 64.00 | 65.25 | 9,828 | +2.50(+3.98%) |
Jan 28, 2011 | 72.50 | 72.75 | 62.75 | 62.75 | 21,017 | -11.25(-15.20%) |
Jan 27, 2011 | 74.25 | 75.00 | 73.00 | 74.00 | 2,416 | +0.25(+0.34%) |
Jan 26, 2011 | 74.25 | 74.25 | 71.80 | 73.75 | 4,108 | +1.75(+2.43%) |
Jan 25, 2011 | 72.25 | 72.50 | 71.22 | 72.00 | 2,153 | +0.00(+0.00%) |
Jan 24, 2011 | 70.50 | 72.50 | 70.25 | 72.00 | 4,035 | +2.00(+2.86%) |
Jan 21, 2011 | 72.00 | 72.53 | 68.75 | 70.00 | 2,455 | -2.50(-3.45%) |
Jan 20, 2011 | 75.00 | 75.00 | 70.25 | 72.50 | 5,082 | -2.75(-3.65%) |
Jan 19, 2011 | 72.50 | 77.00 | 68.75 | 75.25 | 20,543 | +8.00(+11.90%) |
Jan 18, 2011 | 65.50 | 68.25 | 65.25 | 67.25 | 2,480 | +2.75(+4.26%) |
Jan 14, 2011 | 66.00 | 66.00 | 64.25 | 64.50 | 2,299 | -1.75(-2.64%) |
Jan 13, 2011 | 67.00 | 68.50 | 66.25 | 66.25 | 2,157 | -0.50(-0.75%) |
Jan 12, 2011 | 68.75 | 68.75 | 66.75 | 66.75 | 2,907 | -1.25(-1.84%) |
Jan 11, 2011 | 65.50 | 68.25 | 65.00 | 68.00 | 4,096 | +2.25(+3.42%) |
Jan 10, 2011 | 66.25 | 66.25 | 63.75 | 65.75 | 2,386 | +0.50(+0.77%) |
Jan 07, 2011 | 65.75 | 66.50 | 65.00 | 65.25 | 1,394 | -0.50(-0.76%) |
Jan 06, 2011 | 67.50 | 67.75 | 65.75 | 65.75 | 1,491 | -1.25(-1.87%) |
Jan 05, 2011 | 66.00 | 67.25 | 65.24 | 67.00 | 4,434 | +0.75(+1.13%) |
Jan 04, 2011 | 65.75 | 67.25 | 65.00 | 66.25 | 2,939 | +0.75(+1.15%) |